証券
レポート
キーワードを入力…
ガイド
口座開設

価格履歴

証券コード

日付フィルター

-
日付 종가 (천 VND) 変化 マッチング取引 交渉取引 始値（千VND）
取引量 価値（百万VND） 取引量 価値（百万VND） 基準価格 天井値 証券取引所
21/08/2026 11,100 -0.1 (-0.89%) 1,600 18.14 0 0 11,200 11,950 10,450
20/08/2026 12,300 0.05 (0.41%) 8,900 110.28 0 0 12,250 13,100 11,400
19/08/2026 12,250 -0.05 (-0.41%) 9,200 112.96 0 0 12,300 13,150 11,450
18/08/2026 12,300 0 (0%) 2,200 27.06 0 0 12,300 13,150 11,450
17/08/2026 12,300 -0.2 (-1.6%) 2,100 26.12 0 0 12,500 13,350 11,650
14/08/2026 12,500 0 (0%) 2,300 28.75 0 0 12,500 13,350 11,650
13/08/2026 12,500 0.05 (0.4%) 100 1.25 0 0 12,450 13,300 11,600
12/08/2026 12,450 0.1 (0.81%) 700 8.71 0 0 12,350 13,200 11,500
11/08/2026 12,350 0.25 (2.07%) 800 9.78 0 0 12,100 12,900 11,300
10/08/2026 12,100 0.1 (0.83%) 300 3.65 0 0 12,000 12,800 11,200
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/08/2026 12,000 0 (0%) 300 3.6 0 0 12,000 12,800 11,200
05/08/2026 12,000 -0.2 (-1.64%) 8,200 98.21 0 0 12,200 13,050 11,350
04/08/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
03/08/2026 12,200 0 (0%) 5,100 60.68 0 0 12,200 13,050 11,350
31/07/2026 12,200 0 (0%) 300 3.64 0 0 12,200 13,050 11,350
30/07/2026 12,200 0.2 (1.67%) 7,000 83.6 0 0 12,000 12,800 11,200
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
28/07/2026 12,000 0 (0%) 400 4.8 0 0 12,000 12,800 11,200
27/07/2026 12,000 0 (0%) 26,300 312.88 0 0 12,000 12,800 11,200
24/07/2026 12,000 0.15 (1.27%) 100 1.2 0 0 11,850 12,650 11,050
23/07/2026 11,850 -0.15 (-1.25%) 100 1.19 0 0 12,000 12,800 11,200
22/07/2026 12,000 0 (0%) 3,200 38.4 0 0 12,000 12,800 11,200
21/07/2026 12,000 -0.35 (-2.83%) 1,900 22.84 0 0 12,350 13,200 11,500
20/07/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
17/07/2026 12,350 0.3 (2.49%) 2,200 26.75 0 0 12,050 12,850 11,250
16/07/2026 12,050 -0.05 (-0.41%) 200 2.41 0 0 12,100 12,900 11,300
15/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
14/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
13/07/2026 12,100 -0.3 (-2.42%) 1,100 13.66 0 0 12,400 13,250 11,550
10/07/2026 12,400 0.2 (1.64%) 3,200 39.05 0 0 12,200 13,050 11,350
09/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
08/07/2026 12,200 0.1 (0.83%) 100 1.22 0 0 12,100 12,900 11,300
07/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
06/07/2026 12,100 0 (0%) 100 1.21 0 0 12,100 12,900 11,300
03/07/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
02/07/2026 12,100 -0.1 (-0.82%) 1,300 15.69 0 0 12,200 13,050 11,350
01/07/2026 12,200 0 (0%) 600 7.36 0 0 12,200 13,050 11,350
30/06/2026 12,200 -0.1 (-0.81%) 7,200 87.35 0 0 12,300 13,150 11,450
29/06/2026 12,300 0.25 (2.07%) 300 3.69 0 0 12,050 12,850 11,250
26/06/2026 12,050 0.05 (0.42%) 100 1.21 0 0 12,000 12,800 11,200
25/06/2026 12,000 -0.2 (-1.64%) 1,000 12.02 0 0 12,200 13,050 11,350
24/06/2026 12,200 -0.2 (-1.61%) 3,000 36.6 0 0 12,400 13,250 11,550
23/06/2026 12,400 0.2 (1.64%) 3,100 37.4 0 0 12,200 13,050 11,350
22/06/2026 12,200 0 (0%) 1,700 20.74 0 0 12,200 13,050 11,350
19/06/2026 12,200 -0.15 (-1.21%) 1,500 18.3 0 0 12,350 13,200 11,500
18/06/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
17/06/2026 12,350 0.25 (2.07%) 100 1.24 0 0 12,100 12,900 11,300
16/06/2026 12,100 0.1 (0.83%) 700 8.5 0 0 12,000 12,800 11,200
15/06/2026 12,000 0 (0%) 300 3.6 0 0 12,000 12,800 11,200
12/06/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
11/06/2026 12,000 0 (0%) 600 7.24 0 0 12,000 12,800 11,200
10/06/2026 12,000 -0.1 (-0.83%) 3,200 38.43 0 0 12,100 12,900 11,300
09/06/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
08/06/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
05/06/2026 12,100 0 (0%) 600 7.26 0 0 12,100 12,900 11,300
04/06/2026 12,100 0.1 (0.83%) 500 6.05 0 0 12,000 12,800 11,200
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
02/06/2026 12,000 0 (0%) 400 4.81 0 0 12,000 12,800 11,200
01/06/2026 12,000 0 (0%) 1,300 15.6 0 0 12,000 12,800 11,200
29/05/2026 12,000 -0.1 (-0.83%) 200 2.4 0 0 12,100 12,900 11,300
28/05/2026 12,100 0.05 (0.41%) 200 2.42 0 0 12,050 12,850 11,250
27/05/2026 12,050 0.05 (0.42%) 1,100 13.23 0 0 12,000 12,800 11,200
26/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 12,800 11,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
22/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
21/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
20/05/2026 12,000 -0.1 (-0.83%) 11,200 134.45 0 0 12,100 12,900 11,300
19/05/2026 12,100 -0.05 (-0.41%) 500 6.08 0 0 12,150 13,000 11,300
18/05/2026 12,150 -0.15 (-1.22%) 1,300 15.62 0 0 12,300 13,150 11,450
15/05/2026 12,300 -0.05 (-0.4%) 9,000 109. 0 0 12,350 13,200 11,500
14/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
13/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
12/05/2026 12,350 0 (0%) 1,600 19.52 0 0 12,350 13,200 11,500
11/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
08/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
07/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
06/05/2026 12,350 0.35 (2.92%) 300 3.63 0 0 12,000 12,800 11,200
05/05/2026 12,000 0 (0%) 1,800 21.6 0 0 12,000 12,800 11,200
04/05/2026 12,000 0.2 (1.69%) 200 2.41 0 0 11,800 12,600 11,000
29/04/2026 11,800 -0.6 (-4.84%) 19,400 230.41 0 0 12,400 13,250 11,550
28/04/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
24/04/2026 12,400 0 (0%) 400 4.96 0 0 12,400 13,250 11,550
23/04/2026 12,400 -0.1 (-0.8%) 1,300 16.11 0 0 12,500 13,350 11,650
22/04/2026 12,500 0.25 (2.04%) 2,600 32.2 0 0 12,250 13,100 11,400
21/04/2026 12,250 0.1 (0.82%) 1,400 17.09 0 0 12,150 13,000 11,300
20/04/2026 12,150 -0.3 (-2.41%) 200 2.44 0 0 12,450 13,300 11,600
17/04/2026 12,450 0.25 (2.05%) 3,300 40.36 0 0 12,200 13,050 11,350
16/04/2026 12,200 -0.3 (-2.4%) 1,100 13.69 0 0 12,500 13,350 11,650
15/04/2026 12,500 0.4 (3.31%) 7,400 92.04 0 0 12,100 12,900 11,300
14/04/2026 12,100 0 (0%) 7,300 88.91 0 0 12,100 12,900 11,300
13/04/2026 12,100 0 (0%) 5,700 68.7 0 0 12,100 12,900 11,300
10/04/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
09/04/2026 12,100 0.1 (0.83%) 400 4.83 0 0 12,000 12,800 11,200
08/04/2026 12,000 0 (0%) 2,600 31.2 0 0 12,000 12,800 11,200
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/04/2026 12,000 -0.1 (-0.83%) 2,100 25.73 0 0 12,100 12,900 11,300
03/04/2026 12,100 -0.1 (-0.82%) 300 3.65 0 0 12,200 13,050 11,350
02/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
01/04/2026 12,200 0.15 (1.24%) 500 6.08 0 0 12,050 12,850 11,250
31/03/2026 12,050 0 (0%) 400 4.87 0 0 12,050 12,850 11,250
30/03/2026 12,050 -0.2 (-1.63%) 300 3.64 0 0 12,250 13,100 11,400
27/03/2026 12,250 0.25 (2.08%) 4,700 57.34 0 0 12,000 12,800 11,200
26/03/2026 12,000 -0.2 (-1.64%) 900 10.83 0 0 12,200 13,050 11,350
25/03/2026 12,200 0 (0%) 900 10.98 0 0 12,200 13,050 11,350
24/03/2026 12,200 0.25 (2.09%) 200 2.44 0 0 11,950 12,750 11,150
23/03/2026 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
20/03/2026 11,950 -0.3 (-2.45%) 5,900 70.97 0 0 12,250 13,100 11,400
19/03/2026 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
18/03/2026 12,250 0 (0%) 500 6.13 0 0 12,250 13,100 11,400
17/03/2026 12,250 0 (0%) 2,200 26.83 0 0 12,250 13,100 11,400
16/03/2026 12,250 0.05 (0.41%) 1,000 12.26 0 0 12,200 13,050 11,350
13/03/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,050 11,350
12/03/2026 12,200 -0.1 (-0.81%) 2,400 29.63 0 0 12,300 13,150 11,450
11/03/2026 12,300 -0.1 (-0.81%) 1,600 19.6 0 0 12,400 13,250 11,550
10/03/2026 12,400 0.55 (4.64%) 2,500 29.14 0 0 11,850 12,650 11,050
09/03/2026 11,850 -0.85 (-6.69%) 12,800 152.22 0 0 12,700 13,550 11,850
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
05/03/2026 12,700 -0.1 (-0.78%) 400 5.11 0 0 12,800 13,650 11,950
04/03/2026 12,800 0.45 (3.64%) 2,800 36.03 0 0 12,350 13,200 11,500
03/03/2026 12,350 -0.1 (-0.8%) 6,700 83.18 0 0 12,450 13,300 11,600
02/03/2026 12,450 -0.2 (-1.58%) 1,300 16.17 0 0 12,650 13,500 11,800
27/02/2026 12,650 0.25 (2.02%) 400 5.06 0 0 12,400 13,250 11,550
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
24/02/2026 12,400 -0.3 (-2.36%) 2,100 26.17 0 0 12,700 13,550 11,850
23/02/2026 12,700 0.2 (1.6%) 2,400 30.35 0 0 12,500 13,350 11,650

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結